Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renewable Energy (NQ: REGI )

61.50 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 5.340 5.458 5.300 5.320 51,180 +0.00(+0.00%)
Aug 30, 2012 5.320 5.450 5.310 5.320 33,388 -0.03(-0.56%)
Aug 29, 2012 5.480 5.480 5.280 5.350 54,227 -0.15(-2.73%)
Aug 27, 2012 5.600 5.600 5.481 5.500 45,841 +0.00(+0.00%)
Aug 24, 2012 5.410 5.710 5.410 5.500 64,723 +0.08(+1.48%)
Aug 23, 2012 5.750 5.750 5.363 5.420 69,149 -0.27(-4.75%)
Aug 22, 2012 5.800 5.871 5.620 5.690 115,570 -0.09(-1.56%)
Aug 21, 2012 6.300 6.300 5.735 5.780 105,235 -0.46(-7.37%)
Aug 20, 2012 6.510 6.510 5.680 6.240 297,838 -0.22(-3.41%)
Aug 17, 2012 6.420 6.530 6.330 6.460 192,068 +0.10(+1.57%)
Aug 16, 2012 6.300 6.420 5.910 6.360 289,725 +0.38(+6.35%)
Aug 15, 2012 5.290 6.270 4.800 5.980 742,873 +1.28(+27.23%)
Aug 14, 2012 4.850 4.850 4.620 4.700 108,888 -0.04(-0.84%)
Aug 13, 2012 4.900 4.930 4.700 4.740 97,959 -0.12(-2.47%)
Aug 10, 2012 5.170 5.170 4.800 4.860 59,347 -0.25(-4.89%)
Aug 09, 2012 5.170 5.250 5.070 5.110 76,866 +0.00(+0.00%)
Aug 08, 2012 5.180 5.250 5.090 5.110 35,125 -0.08(-1.54%)
Aug 07, 2012 5.000 5.240 4.950 5.190 61,631 +0.24(+4.85%)
Aug 06, 2012 5.100 5.220 4.950 4.950 47,702 -0.12(-2.46%)
Aug 03, 2012 5.050 5.190 5.020 5.075 90,545 +0.09(+1.91%)
Aug 02, 2012 5.000 5.130 4.980 4.980 35,917 -0.03(-0.60%)
Aug 01, 2012 4.970 5.130 4.950 5.010 61,126 +0.06(+1.21%)
Jul 31, 2012 5.280 5.420 4.880 4.950 87,539 -0.29(-5.53%)
Jul 30, 2012 5.600 5.600 5.190 5.240 86,102 -0.26(-4.73%)
Jul 27, 2012 5.550 5.630 5.390 5.500 54,207 +0.01(+0.18%)
Jul 26, 2012 5.740 6.060 5.450 5.490 57,039 -0.14(-2.49%)
Jul 25, 2012 6.010 6.100 5.570 5.630 53,271 -0.30(-5.06%)
Jul 24, 2012 6.270 6.520 5.850 5.930 54,587 -0.35(-5.57%)
Jul 23, 2012 6.500 6.520 6.150 6.280 45,057 -0.33(-4.99%)
Jul 20, 2012 7.480 7.480 6.520 6.610 126,400 -0.64(-8.83%)
Jul 19, 2012 7.990 8.002 7.170 7.250 52,455 -0.73(-9.15%)
Jul 18, 2012 8.350 8.424 7.560 7.980 76,814 -0.45(-5.34%)
Jul 17, 2012 8.560 8.560 8.160 8.430 40,230 +0.28(+3.44%)
Jul 16, 2012 8.040 8.390 7.800 8.150 32,667 +0.12(+1.49%)
Jul 13, 2012 7.800 8.040 7.800 8.030 18,892 +0.19(+2.42%)
Jul 12, 2012 7.830 7.900 7.640 7.840 18,556 +0.00(+0.00%)
Jul 11, 2012 7.580 7.880 7.540 7.840 19,369 +0.24(+3.16%)
Jul 10, 2012 7.550 7.690 7.500 7.600 25,406 +0.14(+1.88%)
Jul 09, 2012 7.700 7.750 7.450 7.460 36,010 -0.32(-4.11%)
Jul 06, 2012 7.750 7.780 7.665 7.780 13,446 -0.02(-0.26%)
Jul 05, 2012 7.810 7.840 7.740 7.800 10,109 +0.02(+0.26%)
Jul 03, 2012 7.720 7.800 7.530 7.780 5,528 +0.03(+0.39%)
Jul 02, 2012 7.430 7.940 7.200 7.750 44,554 +0.32(+4.31%)
Jun 29, 2012 6.630 7.430 6.630 7.430 42,728 +1.07(+16.82%)
Jun 28, 2012 6.300 6.495 6.290 6.360 8,001 +0.03(+0.47%)
Jun 27, 2012 6.750 6.770 6.110 6.330 54,167 -0.34(-5.10%)
Jun 26, 2012 6.650 6.710 6.450 6.670 11,867 +0.19(+2.93%)
Jun 25, 2012 7.100 7.100 6.280 6.480 43,765 -0.54(-7.69%)
Jun 22, 2012 6.980 7.140 6.960 7.020 224,554 +0.09(+1.30%)
Jun 21, 2012 7.340 7.400 6.890 6.930 15,090 -0.42(-5.71%)
Jun 20, 2012 7.390 7.580 7.250 7.350 19,731 -0.03(-0.41%)
Jun 19, 2012 7.200 7.690 7.150 7.380 42,610 +0.21(+2.93%)
Jun 18, 2012 7.020 7.190 6.970 7.170 36,843 +0.12(+1.70%)
Jun 15, 2012 7.140 7.200 6.940 7.050 40,707 -0.08(-1.12%)
Jun 14, 2012 6.900 7.160 6.890 7.130 25,891 +0.30(+4.39%)
Jun 13, 2012 6.650 6.900 6.637 6.830 21,906 +0.14(+2.09%)
Jun 12, 2012 6.880 6.880 6.500 6.690 59,792 -0.12(-1.76%)
Jun 11, 2012 7.150 7.150 6.780 6.810 15,934 -0.23(-3.27%)
Jun 08, 2012 6.960 7.080 6.900 7.040 9,944 +0.01(+0.14%)
Jun 07, 2012 7.290 7.290 6.820 7.030 22,788 -0.21(-2.90%)
Jun 06, 2012 7.090 7.300 6.730 7.240 22,964 +0.26(+3.72%)
Jun 05, 2012 6.750 7.220 6.750 6.980 24,837 +0.18(+2.65%)
Jun 04, 2012 6.650 6.840 6.611 6.800 11,510 +0.22(+3.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.